Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.290 | 1.370 | 1.290 | 1.330 | 1,375,888 | +0.04(+3.10%) |
Apr 27, 2018 | 1.310 | 1.345 | 1.270 | 1.290 | 630,398 | -0.02(-1.53%) |
Apr 26, 2018 | 1.250 | 1.320 | 1.250 | 1.310 | 1,131,143 | +0.06(+4.80%) |
Apr 25, 2018 | 1.260 | 1.270 | 1.230 | 1.250 | 379,213 | -0.01(-0.79%) |
Apr 24, 2018 | 1.240 | 1.310 | 1.230 | 1.260 | 524,591 | +0.01(+0.80%) |
Apr 23, 2018 | 1.250 | 1.270 | 1.230 | 1.250 | 586,462 | -0.01(-0.79%) |
Apr 20, 2018 | 1.280 | 1.300 | 1.230 | 1.260 | 570,271 | -0.02(-1.56%) |
Apr 19, 2018 | 1.330 | 1.350 | 1.270 | 1.280 | 737,007 | -0.03(-2.29%) |
Apr 18, 2018 | 1.310 | 1.350 | 1.290 | 1.310 | 1,317,661 | +0.01(+0.77%) |
Apr 17, 2018 | 1.290 | 1.330 | 1.270 | 1.300 | 1,076,952 | +0.02(+1.56%) |
Apr 16, 2018 | 1.300 | 1.315 | 1.250 | 1.280 | 635,560 | -0.02(-1.54%) |
Apr 13, 2018 | 1.350 | 1.370 | 1.300 | 1.300 | 882,234 | -0.05(-3.70%) |
Apr 12, 2018 | 1.370 | 1.385 | 1.330 | 1.350 | 531,409 | -0.01(-0.74%) |
Apr 11, 2018 | 1.330 | 1.400 | 1.310 | 1.360 | 1,006,468 | +0.04(+3.03%) |
Apr 10, 2018 | 1.310 | 1.350 | 1.300 | 1.320 | 945,060 | +0.01(+0.76%) |
Apr 09, 2018 | 1.300 | 1.340 | 1.280 | 1.310 | 542,841 | +0.02(+1.55%) |
Apr 06, 2018 | 1.370 | 1.390 | 1.250 | 1.290 | 1,252,630 | -0.10(-7.19%) |
Apr 05, 2018 | 1.340 | 1.420 | 1.330 | 1.390 | 1,547,205 | +0.06(+4.51%) |
Apr 04, 2018 | 1.310 | 1.330 | 1.265 | 1.330 | 962,243 | -0.01(-0.75%) |
Apr 03, 2018 | 1.340 | 1.350 | 1.260 | 1.340 | 786,126 | +0.01(+0.75%) |
Apr 02, 2018 | 1.430 | 1.450 | 1.300 | 1.330 | 971,945 | -0.11(-7.64%) |
Mar 29, 2018 | 1.440 | 1.440 | 1.440 | 0 | +0.08(+5.88%) | |
Mar 28, 2018 | 1.350 | 1.370 | 1.310 | 1.360 | 595,896 | +0.03(+2.26%) |
Mar 27, 2018 | 1.420 | 1.430 | 1.330 | 1.330 | 1,880,461 | +0.03(+2.31%) |
Mar 26, 2018 | 1.330 | 1.350 | 1.250 | 1.300 | 826,204 | -0.01(-0.76%) |
Mar 23, 2018 | 1.360 | 1.410 | 1.310 | 1.310 | 855,415 | -0.05(-3.68%) |
Mar 22, 2018 | 1.400 | 1.410 | 1.340 | 1.360 | 653,865 | -0.05(-3.55%) |
Mar 21, 2018 | 1.330 | 1.431 | 1.310 | 1.410 | 1,831,344 | +0.09(+6.82%) |
Mar 20, 2018 | 1.400 | 1.425 | 1.300 | 1.320 | 2,042,831 | -0.07(-5.04%) |
Mar 19, 2018 | 1.480 | 1.510 | 1.360 | 1.390 | 1,538,739 | -0.10(-6.71%) |
Mar 16, 2018 | 1.490 | 1.530 | 1.420 | 1.490 | 1,433,268 | +0.00(+0.00%) |
Mar 15, 2018 | 1.600 | 1.600 | 1.480 | 1.490 | 1,140,411 | -0.09(-5.70%) |
Mar 14, 2018 | 1.630 | 1.640 | 1.570 | 1.580 | 962,883 | -0.02(-1.25%) |
Mar 13, 2018 | 1.640 | 1.670 | 1.590 | 1.600 | 597,701 | -0.03(-1.84%) |
Mar 12, 2018 | 1.660 | 1.660 | 1.590 | 1.630 | 476,554 | -0.03(-1.81%) |
Mar 09, 2018 | 1.590 | 1.675 | 1.565 | 1.660 | 698,675 | +0.10(+6.41%) |
Mar 08, 2018 | 1.610 | 1.610 | 1.540 | 1.560 | 461,922 | -0.04(-2.50%) |
Mar 07, 2018 | 1.650 | 1.570 | 1.600 | 571,486 | -0.04(-2.44%) | |
Mar 06, 2018 | 1.630 | 1.650 | 1.600 | 1.640 | 734,813 | +0.01(+0.61%) |
Mar 05, 2018 | 1.700 | 1.730 | 1.590 | 1.630 | 992,771 | -0.10(-5.78%) |
Mar 02, 2018 | 1.600 | 1.750 | 1.550 | 1.730 | 979,519 | +0.11(+6.79%) |
Mar 01, 2018 | 1.670 | 1.719 | 1.600 | 1.620 | 1,150,477 | +0.01(+0.62%) |
Feb 28, 2018 | 1.710 | 1.734 | 1.600 | 1.610 | 1,164,462 | -0.10(-5.85%) |
Feb 27, 2018 | 1.870 | 1.890 | 1.700 | 1.710 | 637,127 | -0.16(-8.56%) |
Feb 26, 2018 | 1.720 | 1.880 | 1.710 | 1.870 | 819,308 | +0.17(+10.00%) |
Feb 23, 2018 | 1.690 | 1.749 | 1.675 | 1.700 | 661,565 | +0.03(+1.80%) |
Feb 22, 2018 | 1.670 | 1.750 | 1.630 | 1.670 | 705,125 | +0.01(+0.60%) |
Feb 21, 2018 | 1.650 | 1.720 | 1.630 | 1.660 | 628,645 | +0.01(+0.61%) |
Feb 20, 2018 | 1.700 | 1.740 | 1.650 | 1.650 | 543,065 | -0.04(-2.37%) |
Feb 16, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.04(-2.31%) | |
Feb 15, 2018 | 1.740 | 1.770 | 1.700 | 1.730 | 599,207 | +0.00(+0.00%) |
Feb 14, 2018 | 1.700 | 1.770 | 1.655 | 1.730 | 706,973 | +0.02(+1.17%) |
Feb 13, 2018 | 1.830 | 1.890 | 1.700 | 1.710 | 637,120 | -0.12(-6.56%) |
Feb 12, 2018 | 1.750 | 1.870 | 1.740 | 1.830 | 715,886 | +0.10(+5.78%) |
Feb 09, 2018 | 1.760 | 1.770 | 1.640 | 1.730 | 1,154,181 | -0.01(-0.57%) |
Feb 08, 2018 | 1.870 | 1.930 | 1.731 | 1.740 | 1,032,348 | -0.12(-6.45%) |
Feb 07, 2018 | 1.970 | 2.000 | 1.850 | 1.860 | 1,029,008 | -0.09(-4.62%) |
Feb 06, 2018 | 1.960 | 2.070 | 1.920 | 1.950 | 944,938 | -0.06(-2.99%) |
Feb 05, 2018 | 1.980 | 2.060 | 1.960 | 2.010 | 944,206 | +0.01(+0.50%) |
Feb 02, 2018 | 2.020 | 2.060 | 1.940 | 2.000 | 976,607 | -0.02(-0.99%) |